Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 6884,46 | 6925,37 | 6884,46 | 6903,53 | 6903,53 | 113.000 |
26 mar 2024 | 6840,85 | 6898,17 | 6797,65 | 6898,17 | 6898,17 | 92.100 |
25 mar 2024 | 6879,75 | 6886,53 | 6843,50 | 6853,10 | 6853,10 | 95.500 |
22 mar 2024 | 6917,68 | 6919,76 | 6871,45 | 6881,97 | 6881,97 | 98.100 |
21 mar 2024 | 6875,24 | 6963,22 | 6875,24 | 6963,22 | 6963,22 | 87.200 |
20 mar 2024 | 6856,02 | 6871,22 | 6840,70 | 6856,77 | 6856,77 | 93.100 |
19 mar 2024 | 6851,35 | 6900,59 | 6831,18 | 6848,43 | 6848,43 | 118.500 |
18 mar 2024 | 6838,03 | 6910,29 | 6838,03 | 6853,29 | 6853,29 | 76.900 |
15 mar 2024 | 6946,70 | 6946,70 | 6790,96 | 6822,32 | 6822,32 | 405.500 |
14 mar 2024 | 6962,44 | 6989,38 | 6939,01 | 6967,96 | 6967,96 | 118.400 |
13 mar 2024 | 6890,23 | 6980,64 | 6889,56 | 6965,51 | 6965,51 | 122.400 |
12 mar 2024 | 6885,92 | 6928,41 | 6878,49 | 6879,59 | 6879,59 | 101.400 |
11 mar 2024 | 6939,54 | 6939,54 | 6852,21 | 6872,24 | 6872,24 | 79.800 |
08 mar 2024 | 6839,74 | 6942,21 | 6835,53 | 6942,21 | 6942,21 | 75.800 |
07 mar 2024 | 6849,63 | 6851,86 | 6807,44 | 6837,34 | 6837,34 | 76.900 |
06 mar 2024 | 6882,43 | 6894,48 | 6861,55 | 6878,54 | 6878,54 | 89.100 |
05 mar 2024 | 6969,08 | 6981,84 | 6905,46 | 6905,46 | 6905,46 | 88.800 |
04 mar 2024 | 6923,24 | 7021,04 | 6908,81 | 6951,67 | 6951,67 | 80.600 |
01 mar 2024 | 6931,32 | 7005,30 | 6919,59 | 6919,59 | 6919,59 | 57.500 |
29 feb 2024 | 6908,73 | 6944,71 | 6887,91 | 6944,71 | 6944,71 | 153.100 |
28 feb 2024 | 6864,39 | 6878,23 | 6845,81 | 6876,52 | 6876,52 | 68.100 |
27 feb 2024 | 6887,36 | 6887,36 | 6842,33 | 6860,67 | 6860,67 | 91.400 |
26 feb 2024 | 6918,73 | 6941,85 | 6891,49 | 6891,49 | 6891,49 | 59.700 |
23 feb 2024 | 6915,25 | 6990,65 | 6913,21 | 6913,21 | 6913,21 | 71.400 |
22 feb 2024 | 6899,61 | 6922,50 | 6896,33 | 6903,15 | 6903,15 | 72.300 |
21 feb 2024 | 6846,53 | 6897,36 | 6833,92 | 6897,36 | 6897,36 | 84.900 |
20 feb 2024 | 6818,14 | 6860,80 | 6818,14 | 6854,66 | 6854,66 | 73.200 |
19 feb 2024 | 6882,32 | 6901,31 | 6798,61 | 6798,61 | 6798,61 | 92.800 |
16 feb 2024 | 6893,22 | 6916,43 | 6873,23 | 6873,23 | 6873,23 | 93.200 |
15 feb 2024 | 6862,38 | 6918,15 | 6855,73 | 6882,15 | 6882,15 | 83.400 |
14 feb 2024 | 6810,64 | 6854,53 | 6780,73 | 6854,53 | 6854,53 | 82.300 |
13 feb 2024 | 6824,08 | 6848,57 | 6824,08 | 6827,92 | 6827,92 | 99.300 |
12 feb 2024 | 6856,45 | 6891,69 | 6807,82 | 6807,82 | 6807,82 | 74.900 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 6844,61 | 6931,55 | 6844,61 | 6850,16 | 6850,16 | 112.200 |
07 feb 2024 | 6772,93 | 6877,61 | 6772,93 | 6830,04 | 6830,04 | 104.600 |
06 feb 2024 | 6756,72 | 6774,21 | 6695,82 | 6755,26 | 6755,26 | 80.100 |
05 feb 2024 | 6702,12 | 6760,41 | 6702,12 | 6728,22 | 6728,22 | 69.900 |
02 feb 2024 | 6652,48 | 6765,38 | 6652,04 | 6707,25 | 6707,25 | 136.900 |
01 feb 2024 | 6623,94 | 6644,11 | 6601,34 | 6623,01 | 6623,01 | 65.600 |
31 ene 2024 | 6633,45 | 6722,32 | 6633,45 | 6646,44 | 6646,44 | 97.100 |
30 ene 2024 | 6636,04 | 6662,44 | 6622,01 | 6622,01 | 6622,01 | 83.000 |
29 ene 2024 | 6680,68 | 6689,18 | 6630,68 | 6630,68 | 6630,68 | 54.800 |
26 ene 2024 | 6674,44 | 6686,09 | 6643,83 | 6686,09 | 6686,09 | 72.500 |
25 ene 2024 | 6676,40 | 6687,12 | 6644,59 | 6673,50 | 6673,50 | 88.500 |
24 ene 2024 | 6630,26 | 6679,96 | 6626,82 | 6679,96 | 6679,96 | 76.600 |
23 ene 2024 | 6594,29 | 6624,43 | 6593,07 | 6621,88 | 6621,88 | 67.100 |
22 ene 2024 | 6532,83 | 6583,47 | 6532,83 | 6583,47 | 6583,47 | 75.000 |
19 ene 2024 | 6528,68 | 6528,68 | 6496,96 | 6503,54 | 6503,54 | 66.000 |
18 ene 2024 | 6567,29 | 6570,30 | 6500,31 | 6510,87 | 6510,87 | 86.700 |
17 ene 2024 | 6647,08 | 6663,68 | 6567,76 | 6572,51 | 6572,51 | 133.300 |
16 ene 2024 | 6681,67 | 6695,17 | 6637,00 | 6637,00 | 6637,00 | 89.800 |
15 ene 2024 | 6655,99 | 6695,41 | 6650,41 | 6680,45 | 6680,45 | 70.300 |
12 ene 2024 | 6619,91 | 6676,54 | 6619,91 | 6643,18 | 6643,18 | 70.200 |
11 ene 2024 | 6562,37 | 6637,70 | 6562,37 | 6613,73 | 6613,73 | 78.700 |
10 ene 2024 | 6587,67 | 6593,77 | 6546,11 | 6546,11 | 6546,11 | 84.000 |
09 ene 2024 | 6628,55 | 6678,35 | 6618,52 | 6618,52 | 6618,52 | 96.500 |
08 ene 2024 | 6633,21 | 6661,25 | 6609,22 | 6609,22 | 6609,22 | 85.300 |
05 ene 2024 | 6606,24 | 6629,64 | 6583,06 | 6629,64 | 6629,64 | 99.400 |
04 ene 2024 | 6505,11 | 6602,92 | 6493,37 | 6602,52 | 6602,52 | 88.800 |
03 ene 2024 | 6539,81 | 65.444,90 | 6483,80 | 6498,88 | 6498,88 | 43.700 |
02 ene 2024 | 6478,52 | 6555,61 | 6464,34 | 6554,04 | 6554,04 | 63.600 |
01 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 6514,75 | 6523,83 | 6450,04 | 6450,04 | 6450,04 | 78.000 |
28 dic 2023 | 6478,60 | 6519,11 | 6472,29 | 6519,11 | 6519,11 | 61.000 |
27 dic 2023 | 6499,60 | 6500,54 | 6462,80 | 6462,80 | 6462,80 | 86.900 |
26 dic 2023 | - | - | - | - | - | - |
25 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 6466,93 | 6501,00 | 6459,68 | 6501,00 | 6501,00 | 158.300 |
21 dic 2023 | 6486,27 | 6496,42 | 6428,12 | 6469,23 | 6469,23 | 204.200 |
20 dic 2023 | 6521,96 | 6566,41 | 6500,97 | 6520,75 | 6520,75 | 197.400 |
19 dic 2023 | 6455,01 | 6524,58 | 6455,01 | 6521,27 | 6521,27 | 114.500 |
18 dic 2023 | 6459,91 | 6516,33 | 6452,42 | 6475,50 | 6475,50 | 118.400 |
15 dic 2023 | 6402,75 | 6478,44 | 6396,48 | 6478,44 | 6478,44 | 238.200 |
14 dic 2023 | 6280,26 | 6411,24 | 6280,26 | 6410,48 | 6410,48 | 156.500 |
13 dic 2023 | 6256,67 | 6306,01 | 6245,66 | 6255,74 | 6255,74 | 54.500 |
12 dic 2023 | 6225,75 | 6292,39 | 6206,88 | 6292,39 | 6292,39 | 61.800 |
11 dic 2023 | 6203,39 | 6228,29 | 6167,21 | 6228,29 | 6228,29 | 107.100 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 6304,71 | 6306,42 | 6227,72 | 6234,77 | 6234,77 | 72.600 |
06 dic 2023 | 6306,39 | 6306,39 | 6273,97 | 6305,85 | 6305,85 | 81.900 |
05 dic 2023 | 6288,86 | 6308,95 | 6235,58 | 6308,95 | 6308,95 | 70.100 |
04 dic 2023 | 6237,87 | 6284,37 | 6234,22 | 6284,37 | 6284,37 | 52.600 |
01 dic 2023 | 6230,87 | 6254,03 | 6221,52 | 6245,18 | 6245,18 | 57.800 |
30 nov 2023 | 6258,87 | 6259,28 | 6207,07 | 6223,73 | 6223,73 | 142.800 |
29 nov 2023 | 6306,96 | 6329,42 | 6265,14 | 6265,14 | 6265,14 | 91.200 |
28 nov 2023 | 6274,16 | 6310,97 | 6274,16 | 6309,57 | 6309,57 | 108.200 |
27 nov 2023 | - | - | - | - | - | - |
24 nov 2023 | 6249,79 | 6271,63 | 6237,66 | 6269,50 | 6269,50 | 57.100 |
23 nov 2023 | 6249,46 | 6259,66 | 6233,67 | 6246,20 | 6246,20 | 51.300 |
22 nov 2023 | 6213,68 | 6253,18 | 6204,23 | 6253,18 | 6253,18 | 59.600 |
21 nov 2023 | 6196,99 | 6219,06 | 6183,05 | 6208,83 | 6208,83 | 91.800 |
20 nov 2023 | 6206,31 | 6211,97 | 6174,52 | 6183,63 | 6183,63 | 70.900 |
17 nov 2023 | 6172,39 | 6232,12 | 6171,17 | 6211,89 | 6211,89 | 85.000 |
16 nov 2023 | 6177,63 | 6191,48 | 6164,20 | 6191,48 | 6191,48 | 78.100 |
15 nov 2023 | 6114,58 | 6173,26 | 6106,59 | 6171,13 | 6171,13 | 75.500 |
14 nov 2023 | 6122,39 | 6128,07 | 6079,15 | 6110,88 | 6110,88 | 62.600 |
13 nov 2023 | 6158,22 | 6158,76 | 6114,34 | 6116,14 | 6116,14 | 38.000 |
10 nov 2023 | 6189,00 | 6189,00 | 6127,96 | 6161,89 | 6161,89 | 61.600 |
09 nov 2023 | 6155,65 | 6203,72 | 6155,65 | 6188,22 | 6188,22 | 85.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |